STERIS plc - STE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	228.94	228.84	228.84	230.91	227.89	850,000
July 14, 2025	227.1	225.79	225.79	227.56	224.7	834,000
July 11, 2025	229.28	228.03	228.03	229.28	225.93	431,200
July 10, 2025	231.28	230.72	230.72	233.36	230.2	530,745
July 09, 2025	233.35	231.28	231.28	233.35	229.63	551,947
July 08, 2025	232.52	232.57	232.57	234.72	231.59	610,301
July 07, 2025	237.56	233.32	233.32	237.56	231.97	523,505
July 03, 2025	238.53	237.55	237.55	238.53	236.13	242,400
July 02, 2025	241.73	238.25	238.25	242.71	237.18	548,200
July 01, 2025	239.13	242.66	242.66	243.08	238.2	918,422
June 30, 2025	238.76	240.22	240.22	240.61	238.2	570,020
June 27, 2025	238.59	238.79	238.79	240.63	236.73	741,600
June 26, 2025	241.02	238.53	238.53	241.03	237.93	396,112
June 25, 2025	239.39	240.37	240.37	241.59	237.15	535,000
June 24, 2025	237.18	239.59	239.59	240.06	234.51	467,800
June 23, 2025	235.67	236.91	236.91	237	234.08	430,320
June 20, 2025	236.96	235.67	235.67	237.67	234.53	665,839
June 18, 2025	236.89	236.23	236.23	238.27	235.92	540,900
June 17, 2025	238.93	237.08	237.08	239.57	236.4	563,746
June 16, 2025	241.88	241.16	241.16	243.72	240.53	417,900
June 13, 2025	240.07	241.34	241.34	244.26	240	464,100
June 12, 2025	240.83	242.41	242.41	242.42	239.74	360,820
June 11, 2025	242.67	240.74	240.74	243.22	240.2	471,834
June 10, 2025	242.73	242.36	242.36	244.64	241.76	576,800
June 09, 2025	244.54	242.7	242.13	244.99	241.86	564,706
June 06, 2025	244.32	243.72	243.72	245	241.89	590,537
June 05, 2025	243.49	243.58	243.58	244.67	241.33	760,430
June 04, 2025	243.69	242.1	242.1	244.18	241.47	616,540
June 03, 2025	241.24	243.33	243.33	243.98	240.64	555,012
June 02, 2025	243.82	242.08	242.08	243.82	240.13	501,700
May 30, 2025	243.32	245.21	245.21	245.69	242.31	1.04M
May 29, 2025	243.65	245	245	246.63	243.64	440,940
May 28, 2025	245.63	245	245	246.64	244.01	525,900
May 27, 2025	245.95	246.2	246.2	247.24	244.82	531,700
May 23, 2025	243	243	243	244.02	242.1	538,496
May 22, 2025	245.5	243.8	243.8	245.5	242.52	540,900
May 21, 2025	248.59	246.33	246.33	249.34	246.02	533,406
May 20, 2025	250.9	250.47	250.47	252.22	249.37	673,500
May 19, 2025	250.38	252.55	252.55	252.79	248.91	562,320
May 16, 2025	246.64	251.59	251.59	252.2	245.1	1.62M
May 15, 2025	240.3	246.88	246.88	248.68	235.97	1.15M
May 14, 2025	231.5	227.5	227.5	231.83	226.53	973,948
May 13, 2025	233.09	231.15	231.15	233.11	230.7	570,600
May 12, 2025	230	233.1	233.1	233.27	228.81	706,030
May 09, 2025	226.41	226.43	226.49	227.18	224.56	385,835
May 08, 2025	225.17	225.86	225.86	228.08	223.33	500,813
May 07, 2025	223.56	225.02	225.02	226.04	220.93	755,600
May 06, 2025	222.99	222.45	222.45	224.98	221.06	1.17M
May 05, 2025	224.84	224.3	224.3	226.22	221.93	752,400
May 02, 2025	225.48	224.81	224.81	225.71	221.94	745,353
May 01, 2025	222.94	222.24	222.24	223.81	218.36	1.09M
April 30, 2025	225.35	224.74	224.74	226.2	221.22	1.46M
April 29, 2025	223.9	224.04	224.04	225.19	221.88	1.18M
April 28, 2025	225.48	225.26	225.26	227.24	223.66	610,400
April 25, 2025	225.61	225	225	225.91	222.86	368,819
April 24, 2025	224.39	226.35	226.35	227.35	223.77	333,700
April 23, 2025	225	223.87	223.87	229.01	223.19	420,858
April 22, 2025	221.17	222.77	222.77	223.48	220.15	297,200
April 21, 2025	221.22	218.78	218.78	221.48	215.91	306,230
April 17, 2025	220.75	222.23	222.23	224.49	220.15	451,315

STERIS plc (STE) NYSE